ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3581 | $0.3581 | $0.3315 | $0.3453 | $1,424,280 | $0 |
| 2018-01-02 | $0.3456 | $0.4465 | $0.3456 | $0.4176 | $4,645,990 | $0 |
| 2018-01-03 | $0.4132 | $0.5998 | $0.4124 | $0.5682 | $5,347,230 | $0 |
| 2018-01-04 | $0.5689 | $0.6538 | $0.5313 | $0.5862 | $6,236,160 | $0 |
| 2018-01-05 | $0.5899 | $0.6473 | $0.4839 | $0.5557 | $6,066,540 | $0 |
| 2018-01-06 | $0.5559 | $0.5849 | $0.5063 | $0.5398 | $3,014,360 | $0 |
| 2018-01-07 | $0.5433 | $0.6968 | $0.5123 | $0.6758 | $4,659,150 | $0 |
| 2018-01-08 | $0.6763 | $0.6792 | $0.5217 | $0.5819 | $2,969,930 | $0 |
| 2018-01-09 | $0.5750 | $0.6465 | $0.5474 | $0.5915 | $2,794,070 | $0 |
| 2018-01-10 | $0.5787 | $0.6495 | $0.5631 | $0.6220 | $1,930,100 | $0 |
| 2018-01-11 | $0.6207 | $0.6367 | $0.4965 | $0.5403 | $1,970,350 | $0 |
| 2018-01-12 | $0.5419 | $0.5674 | $0.4627 | $0.4633 | $1,345,440 | $0 |
| 2018-01-13 | $0.4619 | $0.4983 | $0.4363 | $0.4563 | $1,934,550 | $0 |
| 2018-01-14 | $0.4610 | $0.4919 | $0.4176 | $0.4444 | $6,225,090 | $0 |
| 2018-01-15 | $0.4416 | $0.4900 | $0.3997 | $0.4739 | $1,790,070 | $20,586,734 |
| 2018-01-16 | $0.4738 | $0.4738 | $0.2748 | $0.3232 | $1,490,170 | $14,039,359 |
| 2018-01-17 | $0.3213 | $0.3750 | $0.2482 | $0.3511 | $2,014,190 | $15,251,128 |
| 2018-01-18 | $0.3536 | $0.3887 | $0.3046 | $0.3522 | $2,606,390 | $15,300,824 |
| 2018-01-19 | $0.3548 | $0.4330 | $0.3268 | $0.3681 | $3,857,600 | $15,989,658 |
| 2018-01-20 | $0.3692 | $0.4360 | $0.3556 | $0.4213 | $1,710,710 | $18,303,291 |
| 2018-01-21 | $0.4240 | $0.4240 | $0.3547 | $0.3800 | $1,063,510 | $16,508,249 |
| 2018-01-22 | $0.3864 | $0.4149 | $0.3554 | $0.3952 | $1,646,870 | $17,168,021 |
| 2018-01-23 | $0.4163 | $0.5440 | $0.3932 | $0.4959 | $3,779,730 | $21,542,769 |
| 2018-01-24 | $0.4973 | $0.5198 | $0.4520 | $0.4847 | $3,072,700 | $21,054,543 |
| 2018-01-25 | $0.4858 | $0.5387 | $0.4802 | $0.5134 | $2,541,910 | $22,300,934 |
| 2018-01-26 | $0.5136 | $0.5165 | $0.4467 | $0.4839 | $1,789,580 | $21,019,790 |
| 2018-01-27 | $0.4836 | $0.5260 | $0.4748 | $0.4799 | $1,444,020 | $20,896,716 |
| 2018-01-28 | $0.4817 | $0.5186 | $0.4713 | $0.5045 | $1,896,460 | $21,965,110 |
| 2018-01-29 | $0.5038 | $0.5927 | $0.4468 | $0.5927 | $3,168,320 | $25,806,719 |
| 2018-01-30 | $0.5876 | $0.5877 | $0.4711 | $0.5282 | $1,467,890 | $22,999,890 |
| 2018-01-31 | $0.5285 | $0.5419 | $0.4801 | $0.5265 | $2,646,080 | $22,923,389 |